Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	3.900	3.913	3.900	3.910	1,515	+0.01(+0.26%)
Jun 28, 2018	3.830	3.900	3.780	3.900	18,179	+0.10(+2.63%)
Jun 27, 2018	3.810	3.876	3.800	3.800	13,898	+0.00(+0.00%)
Jun 26, 2018	3.871	3.871	3.798	3.800	13,220	-0.08(-1.97%)
Jun 25, 2018	3.975	4.010	3.800	3.876	92,934	-0.12(-3.09%)
Jun 22, 2018	4.000	4.003	3.923	4.000	12,800	-0.00(-0.01%)
Jun 21, 2018	4.050	4.050	3.945	4.000	33,059	-0.03(-0.74%)
Jun 20, 2018	3.870	4.040	3.870	4.030	56,599	+0.19(+4.95%)
Jun 19, 2018	3.919	3.950	3.795	3.840	19,300	-0.10(-2.51%)
Jun 18, 2018	3.721	3.970	3.720	3.939	50,183	+0.22(+5.81%)
Jun 15, 2018		3.723	3.690	3.723	39,463	+0.01(+0.19%)
Jun 14, 2018	3.794	3.800	3.716	3.716	15,137	-0.06(-1.70%)
Jun 13, 2018	3.790	3.811	3.763	3.780	10,440	-0.01(-0.26%)
Jun 12, 2018	3.830	3.830	3.770	3.790	10,651	-0.00(-0.04%)
Jun 11, 2018	3.825	3.825	3.759	3.791	34,650	+0.02(+0.56%)
Jun 08, 2018	3.810	3.810	3.757	3.770	21,252	-0.03(-0.66%)
Jun 07, 2018	3.785	3.810	3.771	3.795	35,276	+0.05(+1.24%)
Jun 06, 2018	3.667	3.760	3.664	3.749	23,735	+0.09(+2.56%)
Jun 05, 2018	3.652	3.700	3.610	3.655	83,358	-0.01(-0.40%)
Jun 04, 2018	3.730	3.777	3.661	3.670	77,114	-0.06(-1.61%)
Jun 01, 2018	3.810	3.810	3.730	3.730	22,573	-0.00(-0.13%)
May 31, 2018	3.803	3.820	3.632	3.735	16,576	-0.07(-1.72%)
May 30, 2018	3.670	3.800	3.612	3.800	33,099	+0.23(+6.48%)
May 29, 2018	3.486	3.570	3.430	3.569	87,734	+0.22(+6.53%)
May 25, 2018		3.350	3.350	3.350	0	+0.03(+0.90%)
May 24, 2018	3.340	3.340	3.280	3.320	8,386	+0.02(+0.60%)
May 23, 2018	3.280	3.300	3.280	3.300	29,748	-0.04(-1.08%)
May 22, 2018	3.369	3.369	3.330	3.336	8,561	-0.04(-1.30%)
May 21, 2018	3.305	3.380	3.220	3.380	9,176	+0.05(+1.62%)
May 18, 2018	3.290	3.326	3.290	3.326	8,854	+0.01(+0.31%)
May 17, 2018	3.339	3.360	3.316	3.316	14,957	-0.00(-0.11%)
May 16, 2018	3.310	3.350	3.310	3.319	23,297	+0.03(+0.89%)
May 15, 2018	3.242	3.300	3.242	3.290	9,488	+0.04(+1.16%)
May 14, 2018	3.262	3.280	3.243	3.252	8,600	-0.00(-0.08%)
May 11, 2018	3.281	3.290	3.231	3.255	8,824	-0.00(-0.15%)
May 10, 2018	3.284	3.321	3.260	3.260	10,165	+0.00(+0.00%)
May 09, 2018	3.285	3.290	3.260	3.260	10,738	+0.03(+0.80%)
May 08, 2018	3.271	3.310	3.204	3.234	16,725	-0.10(-3.14%)
May 07, 2018	3.198	3.375	3.190	3.339	52,178	+0.11(+3.37%)
May 04, 2018	3.130	3.240	3.130	3.230	33,155	+0.12(+3.72%)
May 03, 2018	3.130	3.130	3.027	3.114	53,910	+0.09(+2.98%)
May 02, 2018	3.010	3.092	3.010	3.024	14,090	+0.00(+0.14%)
May 01, 2018	3.133	3.133	3.020	3.020	11,525	-0.10(-3.11%)
Apr 30, 2018	3.137	3.150	3.100	3.117	17,230	+0.05(+1.53%)
Apr 27, 2018	3.112	3.116	3.070	3.070	14,622	-0.03(-0.97%)
Apr 26, 2018	3.137	3.140	3.100	3.100	11,592	-0.01(-0.36%)
Apr 25, 2018	3.050	3.149	3.050	3.111	23,647	-0.01(-0.16%)
Apr 24, 2018	3.105	3.139	3.100	3.116	24,235	+0.01(+0.20%)
Apr 23, 2018	3.147	3.150	3.090	3.110	5,660	-0.04(-1.25%)
Apr 20, 2018	3.100	3.150	3.100	3.150	16,111	+0.01(+0.30%)
Apr 19, 2018	3.128	3.140	3.090	3.140	11,324	-0.01(-0.25%)
Apr 18, 2018	3.015	3.160	3.015	3.148	63,123	+0.15(+4.96%)
Apr 17, 2018	2.952	3.020	2.934	2.999	77,326	+0.06(+1.99%)
Apr 16, 2018	2.905	2.980	2.892	2.941	31,482	+0.02(+0.71%)
Apr 13, 2018	2.919	2.920	2.891	2.920	9,050	+0.00(+0.00%)
Apr 12, 2018	2.920	2.947	2.920	2.920	11,495	-0.03(-1.02%)
Apr 11, 2018	2.870	2.950	2.870	2.950	5,510	+0.03(+1.03%)
Apr 10, 2018	2.860	2.920	2.860	2.920	17,482	+0.10(+3.53%)
Apr 09, 2018	2.880	2.890	2.810	2.820	21,445	-0.07(-2.26%)
Apr 06, 2018	2.921	2.950	2.877	2.885	28,039	-0.02(-0.84%)
Apr 05, 2018	2.892	2.910	2.850	2.910	9,414	+0.10(+3.56%)
Apr 04, 2018	2.781	2.818	2.780	2.810	11,654	-0.05(-1.75%)
Apr 03, 2018	2.795	2.920	2.795	2.860	8,177	+0.04(+1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.